Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 76.96 | 78.13 | 76.96 | 78.11 | 79,107 | +0.87(+1.13%) |
Aug 15, 2024 | 76.20 | 77.83 | 75.80 | 77.24 | 96,792 | +2.07(+2.75%) |
Aug 14, 2024 | 75.90 | 76.26 | 74.51 | 75.17 | 84,512 | -0.46(-0.61%) |
Aug 13, 2024 | 73.45 | 75.75 | 73.38 | 75.63 | 93,522 | +2.60(+3.56%) |
Aug 12, 2024 | 73.52 | 73.90 | 72.53 | 73.03 | 93,061 | -0.76(-1.03%) |
Aug 09, 2024 | 72.80 | 74.09 | 72.80 | 73.79 | 126,272 | +0.73(+1.00%) |
Aug 08, 2024 | 70.98 | 73.39 | 70.40 | 73.06 | 124,853 | +3.47(+4.99%) |
Aug 07, 2024 | 71.97 | 72.59 | 69.52 | 69.59 | 193,067 | -0.89(-1.26%) |
Aug 06, 2024 | 69.02 | 71.31 | 67.81 | 70.48 | 277,460 | +2.42(+3.56%) |
Aug 05, 2024 | 65.07 | 70.00 | 64.00 | 68.06 | 214,615 | -5.33(-7.26%) |
Aug 02, 2024 | 73.91 | 74.50 | 72.00 | 73.39 | 150,713 | -2.01(-2.67%) |
Aug 01, 2024 | 78.34 | 78.89 | 74.51 | 75.40 | 150,492 | -2.39(-3.07%) |
Jul 31, 2024 | 78.43 | 79.53 | 77.79 | 77.79 | 94,451 | +1.12(+1.46%) |
Jul 30, 2024 | 78.90 | 79.21 | 76.67 | 76.67 | 104,756 | -1.73(-2.21%) |
Jul 29, 2024 | 79.64 | 80.44 | 78.40 | 78.40 | 108,937 | -0.08(-0.10%) |
Jul 26, 2024 | 78.96 | 79.70 | 77.98 | 78.48 | 93,023 | +1.39(+1.80%) |
Jul 25, 2024 | 77.33 | 79.24 | 76.06 | 77.09 | 175,105 | -0.96(-1.23%) |
Jul 24, 2024 | 80.94 | 81.07 | 77.63 | 78.05 | 155,281 | -4.04(-4.92%) |
Jul 23, 2024 | 82.83 | 83.36 | 82.09 | 82.09 | 154,100 | -0.48(-0.58%) |
Jul 22, 2024 | 82.17 | 82.89 | 81.41 | 82.57 | 119,860 | +1.07(+1.31%) |
Jul 19, 2024 | 80.65 | 81.92 | 80.32 | 81.50 | 100,958 | +0.18(+0.22%) |
Jul 18, 2024 | 83.33 | 83.64 | 80.24 | 81.32 | 147,308 | -1.32(-1.60%) |
Jul 17, 2024 | 82.89 | 84.41 | 82.05 | 82.64 | 230,067 | -1.95(-2.31%) |
Jul 16, 2024 | 83.72 | 84.67 | 82.47 | 84.59 | 199,214 | +0.96(+1.15%) |
Jul 15, 2024 | 82.45 | 84.03 | 82.15 | 83.63 | 228,445 | +2.68(+3.31%) |
Jul 12, 2024 | 79.60 | 81.29 | 79.60 | 80.95 | 142,686 | +1.46(+1.84%) |
Jul 11, 2024 | 81.41 | 82.19 | 79.26 | 79.49 | 163,015 | -1.13(-1.40%) |
Jul 10, 2024 | 81.09 | 81.19 | 79.67 | 80.62 | 154,112 | +0.01(+0.01%) |
Jul 09, 2024 | 80.56 | 81.05 | 80.10 | 80.61 | 129,993 | +0.47(+0.59%) |
Jul 08, 2024 | 80.77 | 80.95 | 79.88 | 80.14 | 187,374 | -0.42(-0.52%) |
Jul 05, 2024 | 79.28 | 80.64 | 78.94 | 80.56 | 207,827 | +0.31(+0.39%) |
Jul 03, 2024 | 79.50 | 80.58 | 79.44 | 80.25 | 106,096 | +0.90(+1.13%) |
Jul 02, 2024 | 79.14 | 79.87 | 78.41 | 79.35 | 116,568 | +0.12(+0.15%) |
Jul 01, 2024 | 78.57 | 79.51 | 78.28 | 79.23 | 172,771 | +1.20(+1.54%) |
Jun 28, 2024 | 78.32 | 78.85 | 77.63 | 78.03 | 109,796 | -0.09(-0.12%) |
Jun 27, 2024 | 77.10 | 78.30 | 76.95 | 78.12 | 135,355 | +1.11(+1.44%) |
Jun 26, 2024 | 76.17 | 77.20 | 76.17 | 77.01 | 97,044 | +0.52(+0.68%) |
Jun 25, 2024 | 75.69 | 76.56 | 75.26 | 76.49 | 154,302 | +1.23(+1.63%) |
Jun 24, 2024 | 75.93 | 76.65 | 74.98 | 75.26 | 195,672 | -1.41(-1.84%) |
Jun 21, 2024 | 76.15 | 76.73 | 75.43 | 76.67 | 106,994 | +0.18(+0.24%) |
Jun 20, 2024 | 76.98 | 77.19 | 75.89 | 76.49 | 219,590 | -0.25(-0.33%) |
Jun 18, 2024 | 77.26 | 77.48 | 76.74 | 76.74 | 132,240 | -0.99(-1.27%) |
Jun 17, 2024 | 76.50 | 78.13 | 76.02 | 77.73 | 162,075 | +0.96(+1.25%) |
Jun 14, 2024 | 76.93 | 77.29 | 76.22 | 76.77 | 167,331 | -0.53(-0.69%) |
Jun 13, 2024 | 78.91 | 79.08 | 76.98 | 77.30 | 108,557 | -1.06(-1.35%) |
Jun 12, 2024 | 78.85 | 79.45 | 78.18 | 78.36 | 225,247 | +1.14(+1.48%) |
Jun 11, 2024 | 76.85 | 77.22 | 76.01 | 77.22 | 165,811 | -0.44(-0.57%) |
Jun 10, 2024 | 76.56 | 77.89 | 76.53 | 77.66 | 99,483 | +0.76(+0.99%) |
Jun 07, 2024 | 77.70 | 78.54 | 76.69 | 76.90 | 145,415 | -1.34(-1.71%) |
Jun 06, 2024 | 77.33 | 78.88 | 77.30 | 78.24 | 258,148 | +0.84(+1.09%) |
Jun 05, 2024 | 76.68 | 77.49 | 76.01 | 77.40 | 317,210 | +1.49(+1.96%) |
Jun 04, 2024 | 75.10 | 76.38 | 74.94 | 75.91 | 185,384 | +0.51(+0.68%) |